Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | USD | 1.75 | 2.355 | 1.75 | 2.355 | 2.355 | +0.565 (+31.56%) | 160,800 |
27 Mar 2024 | USD | 1.69 | 1.8 | 1.69 | 1.79 | 1.79 | -0.01 (-0.56%) | 78,800 |
26 Mar 2024 | USD | 1.68 | 1.81 | 1.68 | 1.8 | 1.8 | +0.04 (+2.27%) | 118,200 |
25 Mar 2024 | USD | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | +0.084 (+5.01%) | 60,700 |
22 Mar 2024 | USD | 1.69 | 1.7 | 1.6703 | 1.676 | 1.676 | -0.024 (-1.41%) | 47,200 |
21 Mar 2024 | USD | 1.67 | 1.72 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 51,200 |
20 Mar 2024 | USD | 1.68 | 1.72 | 1.6772 | 1.71 | 1.71 | +0.03 (+1.79%) | 41,100 |
19 Mar 2024 | USD | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | +0.07 (+4.35%) | 97,000 |
18 Mar 2024 | USD | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | +0.02 (+1.26%) | 26,700 |
15 Mar 2024 | USD | 1.595 | 1.6494 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 43,900 |
14 Mar 2024 | USD | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.045 (-2.77%) | 50,600 |
13 Mar 2024 | USD | 1.5963 | 1.6592 | 1.58 | 1.625 | 1.625 | +0.045 (+2.85%) | 31,700 |
12 Mar 2024 | USD | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 48,300 |
11 Mar 2024 | USD | 1.575 | 1.6 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 60,300 |
8 Mar 2024 | USD | 1.595 | 1.61 | 1.55 | 1.56 | 1.56 | -0.04 (-2.48%) | 330,300 |
7 Mar 2024 | USD | 1.56 | 1.6 | 1.56 | 1.5996 | 1.5996 | +0.02 (+1.24%) | 23,200 |
6 Mar 2024 | USD | 1.57 | 1.6 | 1.57 | 1.58 | 1.58 | +0.048 (+3.13%) | 65,900 |
5 Mar 2024 | USD | 1.55 | 1.56 | 1.52 | 1.532 | 1.532 | -0.003 (-0.20%) | 89,300 |
4 Mar 2024 | USD | 1.51 | 1.56 | 1.51 | 1.535 | 1.535 | +0.025 (+1.66%) | 60,600 |
1 Mar 2024 | USD | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 141,900 |
29 Feb 2024 | USD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.005 (+0.34%) | 73,700 |
28 Feb 2024 | USD | 1.49 | 1.49 | 1.48 | 1.485 | 1.485 | +0.005 (+0.34%) | 44,000 |
27 Feb 2024 | USD | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 88,300 |
26 Feb 2024 | USD | 1.47 | 1.49 | 1.4501 | 1.49 | 1.49 | +0.01 (+0.68%) | 83,800 |
23 Feb 2024 | USD | 1.52 | 1.54 | 1.445 | 1.48 | 1.48 | -0.02 (-1.33%) | 42,200 |
22 Feb 2024 | USD | 1.46 | 1.5 | 1.44 | 1.5 | 1.5 | +0.052 (+3.59%) | 46,700 |
21 Feb 2024 | USD | 1.46 | 1.47 | 1.448 | 1.448 | 1.448 | -0.012 (-0.82%) | 85,900 |
20 Feb 2024 | USD | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | +0.065 (+4.66%) | 112,100 |
16 Feb 2024 | USD | 1.37 | 1.42 | 1.37 | 1.395 | 1.395 | -0.01 (-0.71%) | 139,700 |
15 Feb 2024 | USD | 1.394 | 1.41 | 1.38 | 1.405 | 1.405 | -0.015 (-1.06%) | 231,300 |